Xpediator (XPD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xpediator

Date Open High Low Close* Volume
12/02/2021 43.50p 45.00p 43.00p 44.00p 41730
11/02/2021 43.50p 43.98p 43.00p 43.50p 57949
10/02/2021 44.50p 45.00p 43.00p 43.50p 77765
09/02/2021 46.25p 47.00p 44.00p 44.50p 93281
08/02/2021 46.25p 46.69p 45.70p 46.25p 103407
05/02/2021 44.50p 46.70p 44.50p 46.25p 80856
04/02/2021 45.50p 46.00p 44.33p 44.50p 145818
03/02/2021 46.50p 47.00p 46.00p 46.50p 59342
02/02/2021 45.00p 49.00p 44.00p 47.00p 239847
01/02/2021 42.50p 45.50p 42.00p 45.00p 233210
29/01/2021 39.50p 48.00p 39.50p 42.50p 630112
28/01/2021 36.50p 36.65p 36.30p 36.50p 44348
27/01/2021 37.50p 38.00p 36.00p 37.00p 77731
26/01/2021 37.00p 38.00p 36.10p 37.50p 143964
25/01/2021 37.00p 37.96p 36.25p 37.00p 18293
22/01/2021 38.25p 39.00p 36.32p 37.00p 174828
21/01/2021 38.00p 39.00p 38.00p 38.25p 54137
20/01/2021 38.00p 38.90p 37.00p 38.00p 30382
19/01/2021 37.00p 39.00p 36.50p 38.00p 112270
18/01/2021 37.50p 38.00p 36.35p 36.50p 47624
15/01/2021 38.00p 39.00p 37.00p 37.00p 162592
14/01/2021 34.50p 39.00p 34.20p 38.00p 350037
13/01/2021 33.50p 35.00p 33.26p 34.50p 164650
12/01/2021 33.50p 33.70p 33.26p 33.50p 5841
11/01/2021 33.00p 34.00p 32.00p 33.50p 209398
08/01/2021 33.50p 34.00p 32.00p 33.00p 76743
07/01/2021 33.50p 33.79p 33.10p 33.50p 27711
06/01/2021 34.00p 34.44p 33.00p 34.00p 66412
05/01/2021 34.00p 34.56p 33.00p 34.00p 51692
04/01/2021 33.50p 35.00p 33.50p 34.00p 117770
31/12/2020 31.50p 34.25p 31.25p 33.00p 141747
30/12/2020 33.50p 33.95p 32.00p 33.00p 87359
24/12/2020 29.00p 34.00p 29.00p 33.50p 233594
23/12/2020 29.00p 29.80p 28.20p 29.00p 15731
22/12/2020 29.00p 29.40p 29.00p 29.00p 34636
21/12/2020 33.00p 33.96p 28.10p 29.00p 262498
18/12/2020 33.50p 34.94p 32.25p 33.50p 449283
17/12/2020 33.00p 35.00p 33.00p 33.50p 21768
16/12/2020 32.50p 33.80p 32.50p 33.00p 182840
15/12/2020 32.50p 32.75p 32.50p 32.50p 109778
14/12/2020 32.50p 32.98p 32.11p 32.50p 79854
11/12/2020 33.00p 34.50p 32.00p 32.50p 136358
10/12/2020 33.00p 33.80p 32.60p 33.00p 62123
09/12/2020 33.00p 34.00p 32.70p 33.00p 47281
08/12/2020 33.00p 33.40p 32.40p 33.00p 51819
07/12/2020 33.50p 33.50p 32.00p 33.00p 96690
04/12/2020 33.50p 35.01p 32.90p 33.50p 241279
03/12/2020 33.00p 35.00p 33.00p 35.00p 88781
02/12/2020 33.00p 33.96p 33.00p 33.00p 26343
01/12/2020 33.25p 33.95p 33.00p 33.00p 53124
30/11/2020 33.00p 34.00p 32.00p 33.25p 87529
27/11/2020 32.00p 34.42p 32.00p 33.00p 138394
26/11/2020 31.00p 33.00p 30.52p 32.00p 93132
25/11/2020 29.50p 31.70p 29.36p 31.00p 129236
24/11/2020 29.50p 30.77p 29.50p 29.50p 71734
23/11/2020 27.00p 30.73p 27.00p 29.50p 294005
20/11/2020 25.00p 26.00p 24.22p 25.00p 27048
19/11/2020 25.00p 25.50p 25.00p 25.00p 17718
18/11/2020 25.00p 26.00p 24.10p 26.00p 63780
17/11/2020 24.75p 26.00p 24.00p 25.00p 19322
16/11/2020 24.50p 26.00p 23.90p 24.75p 61433
13/11/2020 25.00p 25.33p 23.15p 24.50p 31923
12/11/2020 24.50p 25.80p 24.00p 25.00p 29338
10/11/2020 22.50p 26.00p 22.50p 26.00p 111195
09/11/2020 22.50p 23.00p 22.15p 22.50p 77107
06/11/2020 22.50p 22.74p 22.50p 22.50p 27782
05/11/2020 22.25p 22.50p 22.09p 22.50p 57236
04/11/2020 22.25p 22.50p 22.25p 22.25p 26722
03/11/2020 22.25p 22.39p 22.25p 22.25p 56441
02/11/2020 23.00p 23.00p 22.00p 22.25p 77597
30/10/2020 23.50p 23.50p 22.34p 23.00p 61383
29/10/2020 23.50p 23.50p 22.00p 23.50p 49710
28/10/2020 23.50p 23.50p 23.00p 23.00p 19014
27/10/2020 24.00p 24.00p 23.00p 23.50p 34633
26/10/2020 24.00p 24.00p 23.00p 24.00p 34770
23/10/2020 23.50p 24.00p 23.00p 24.00p 15775
22/10/2020 23.50p 23.50p 23.50p 23.50p 0
21/10/2020 25.00p 25.00p 23.00p 23.50p 47912
20/10/2020 26.50p 26.50p 25.00p 25.00p 134865
19/10/2020 25.50p 27.00p 25.50p 26.50p 30142
16/10/2020 25.50p 25.60p 25.50p 25.50p 1787
15/10/2020 26.00p 26.00p 25.00p 25.50p 59293
14/10/2020 26.50p 27.00p 26.35p 27.00p 62327
13/10/2020 26.50p 26.87p 26.35p 26.50p 9797
12/10/2020 26.50p 26.89p 26.30p 26.50p 63418
09/10/2020 26.50p 27.00p 26.25p 26.50p 97212
08/10/2020 26.50p 26.90p 26.00p 26.50p 72255
07/10/2020 26.75p 26.85p 26.00p 26.50p 68625
06/10/2020 23.50p 27.00p 23.50p 26.75p 197839
05/10/2020 23.00p 23.70p 22.22p 23.00p 28871
02/10/2020 23.00p 23.00p 22.22p 23.00p 447
01/10/2020 23.00p 23.30p 23.00p 23.00p 20682
30/09/2020 23.00p 23.00p 22.00p 23.00p 14862
29/09/2020 23.00p 23.00p 22.22p 23.00p 44321
28/09/2020 22.50p 23.00p 22.00p 23.00p 21153
25/09/2020 23.00p 23.00p 22.00p 22.50p 13
24/09/2020 23.00p 24.20p 22.80p 23.00p 38
23/09/2020 22.75p 24.00p 22.75p 23.00p 38421
22/09/2020 24.50p 24.50p 22.19p 22.75p 153002
21/09/2020 26.50p 26.50p 24.25p 25.50p 101246
18/09/2020 26.00p 26.65p 25.00p 26.50p 159452
17/09/2020 27.50p 27.50p 25.48p 26.00p 44140
16/09/2020 26.50p 29.00p 26.50p 28.60p 122102
15/09/2020 26.50p 26.90p 26.02p 26.50p 38119
14/09/2020 26.25p 28.50p 26.05p 26.25p 144025
11/09/2020 25.50p 26.90p 25.50p 26.25p 73397
10/09/2020 22.50p 27.50p 22.50p 26.00p 269786
09/09/2020 22.50p 23.00p 22.25p 22.50p 108611
08/09/2020 22.50p 23.00p 22.20p 22.50p 53883
07/09/2020 22.50p 22.70p 22.14p 22.50p 15054
04/09/2020 22.50p 22.67p 22.10p 22.50p 18426
03/09/2020 22.50p 22.70p 22.22p 22.50p 32698
02/09/2020 22.50p 23.00p 22.15p 22.50p 58994
01/09/2020 22.50p 23.00p 21.30p 23.00p 53093
28/08/2020 22.50p 22.65p 22.00p 22.50p 26341
27/08/2020 22.00p 22.75p 21.84p 22.50p 176571
26/08/2020 22.00p 22.00p 21.90p 22.00p 45625
25/08/2020 22.00p 22.00p 21.20p 22.00p 13396
24/08/2020 21.00p 21.50p 20.74p 21.50p 39000
21/08/2020 20.50p 21.00p 20.02p 20.50p 75223
20/08/2020 20.50p 21.00p 20.02p 20.50p 100945
19/08/2020 20.50p 21.00p 20.00p 20.50p 181802
18/08/2020 21.50p 21.50p 20.50p 20.50p 93664
17/08/2020 21.50p 21.50p 21.00p 21.50p 46762
14/08/2020 22.00p 22.00p 21.11p 21.50p 19926
13/08/2020 22.50p 22.99p 22.00p 22.00p 35159
12/08/2020 23.00p 23.40p 22.00p 22.50p 79526
11/08/2020 23.00p 23.45p 22.36p 23.00p 50725
10/08/2020 22.50p 23.70p 22.50p 23.00p 22753
07/08/2020 23.25p 23.25p 22.50p 22.50p 10001
06/08/2020 23.75p 24.00p 23.05p 23.25p 39577
05/08/2020 23.75p 23.75p 23.75p 23.75p 0
04/08/2020 24.00p 24.00p 23.10p 23.75p 57906
03/08/2020 24.00p 24.00p 24.00p 24.00p 0
31/07/2020 24.00p 24.00p 23.30p 24.00p 50585
30/07/2020 24.00p 24.56p 23.56p 24.00p 12416
29/07/2020 24.00p 24.70p 24.00p 24.00p 8279
28/07/2020 24.00p 24.65p 24.00p 24.00p 7055
27/07/2020 24.00p 24.95p 24.00p 24.00p 12000
24/07/2020 24.00p 24.80p 23.30p 24.00p 20244
23/07/2020 24.00p 24.00p 23.26p 24.00p 192
22/07/2020 24.00p 24.00p 23.00p 24.00p 6946
21/07/2020 24.00p 24.70p 23.00p 24.00p 44900
20/07/2020 24.00p 24.80p 23.24p 24.00p 109276
17/07/2020 22.00p 25.00p 22.00p 24.00p 214639
16/07/2020 22.50p 22.50p 22.06p 22.50p 1057
15/07/2020 22.50p 22.60p 22.06p 22.50p 8027
14/07/2020 24.00p 24.00p 22.00p 22.50p 131252
13/07/2020 24.00p 24.36p 23.04p 24.00p 13575
10/07/2020 24.00p 24.36p 23.05p 24.00p 22919
09/07/2020 24.00p 24.40p 23.04p 24.00p 16096
08/07/2020 24.00p 24.00p 23.20p 24.00p 68194
07/07/2020 24.00p 24.64p 23.90p 24.00p 38383
06/07/2020 24.50p 24.70p 23.90p 24.00p 14509
03/07/2020 24.00p 24.50p 23.90p 24.00p 29385
02/07/2020 25.00p 26.00p 24.00p 24.00p 66132
01/07/2020 24.50p 25.00p 24.04p 25.00p 72440
30/06/2020 25.00p 25.00p 23.50p 24.50p 60326
29/06/2020 25.00p 25.00p 23.50p 25.00p 41367
26/06/2020 25.00p 25.00p 24.20p 25.00p 37107
25/06/2020 25.00p 25.70p 24.20p 25.00p 58988
24/06/2020 25.00p 25.00p 24.04p 25.00p 398
23/06/2020 25.00p 25.40p 24.04p 25.00p 16525
22/06/2020 25.00p 25.40p 24.22p 25.00p 15109
19/06/2020 25.00p 25.50p 24.00p 25.00p 54471
18/06/2020 25.50p 25.98p 24.00p 25.00p 70061
17/06/2020 25.50p 26.00p 25.25p 25.50p 43252
16/06/2020 26.25p 26.25p 25.25p 25.50p 12860
15/06/2020 26.50p 26.75p 26.05p 26.25p 37932
12/06/2020 26.50p 26.56p 26.20p 26.50p 10336
11/06/2020 26.50p 27.00p 26.50p 26.50p 36845
10/06/2020 27.00p 28.00p 27.00p 27.00p 44823
09/06/2020 27.50p 29.00p 27.00p 27.00p 412917
08/06/2020 27.00p 29.00p 27.00p 27.50p 46872
05/06/2020 26.00p 28.00p 25.15p 27.00p 217786
04/06/2020 27.00p 27.40p 25.00p 26.50p 163250
03/06/2020 27.00p 27.00p 26.04p 27.00p 42746
02/06/2020 26.50p 27.00p 26.02p 27.00p 106190
01/06/2020 27.00p 27.50p 26.04p 26.50p 243693
29/05/2020 25.50p 27.75p 25.50p 27.00p 124387
28/05/2020 25.50p 26.00p 25.00p 25.50p 41719
27/05/2020 25.50p 25.78p 25.50p 25.50p 68968
26/05/2020 26.00p 26.25p 25.50p 25.50p 49219
25/05/2020 25.00p 25.80p 24.04p 25.00p 24182
22/05/2020 25.00p 25.80p 24.04p 25.00p 24182
21/05/2020 24.00p 25.00p 24.00p 25.00p 31189
20/05/2020 24.00p 24.80p 23.46p 24.00p 72520
19/05/2020 24.00p 24.40p 23.40p 24.00p 69976
18/05/2020 24.00p 24.25p 23.30p 24.00p 48758
15/05/2020 24.00p 24.20p 24.00p 24.00p 45976
14/05/2020 24.50p 24.50p 24.00p 24.00p 79300
13/05/2020 25.00p 25.77p 24.00p 24.50p 31541
12/05/2020 25.00p 25.00p 25.00p 25.00p 0
11/05/2020 24.50p 25.55p 24.05p 25.00p 21999
08/05/2020 23.75p 24.79p 23.75p 24.50p 34129
07/05/2020 23.75p 24.79p 23.75p 24.50p 34129
06/05/2020 23.75p 24.27p 23.75p 23.75p 8448
05/05/2020 23.75p 24.00p 23.23p 23.75p 953218
04/05/2020 23.75p 24.05p 23.75p 23.75p 20773
01/05/2020 23.75p 24.05p 23.03p 23.75p 78332

*Close Price adjusted for both dividends and splits